凯盛科技 (600552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.85	11.88	-0.08	-0.67%	11.78	12.14	284024	33911	3.01%
2025-07-31	11.81	11.96	0.13	1.10%	11.81	12.12	360888	43175	3.82%
2025-07-30	11.74	11.83	0.17	1.46%	11.74	12.20	403511	48218	4.27%
2025-07-29	11.63	11.66	0.03	0.26%	11.50	11.73	179681	20855	1.90%
2025-07-28	11.57	11.63	0.05	0.43%	11.55	11.69	158618	18454	1.68%
2025-07-25	11.62	11.58	-0.04	-0.34%	11.54	11.70	143014	16599	1.51%
2025-07-24	11.45	11.62	0.17	1.48%	11.45	11.63	161680	18737	1.71%
2025-07-23	11.54	11.45	-0.10	-0.87%	11.43	11.60	152586	17581	1.62%
2025-07-22	11.56	11.55	-0.02	-0.17%	11.50	11.67	139384	16105	1.48%
2025-07-21	11.57	11.57	0.01	0.09%	11.49	11.62	156849	18120	1.66%
2025-07-18	11.66	11.56	-0.07	-0.60%	11.45	11.70	139711	16135	1.48%
2025-07-17	11.39	11.63	0.23	2.02%	11.36	11.65	207955	24045	2.20%
2025-07-16	11.38	11.40	-0.03	-0.26%	11.31	11.50	111813	12767	1.18%
2025-07-15	11.41	11.43	0.02	0.18%	11.22	11.49	143208	16261	1.52%
2025-07-14	11.37	11.41	0.06	0.53%	11.32	11.48	109582	12507	1.16%
2025-07-11	11.35	11.35	0.01	0.09%	11.20	11.40	142746	16147	1.51%
2025-07-10	11.36	11.34	-0.03	-0.26%	11.24	11.41	131327	14869	1.39%
2025-07-09	11.47	11.37	-0.14	-1.22%	11.33	11.50	187420	21392	1.98%
2025-07-08	11.26	11.51	0.22	1.95%	11.23	11.62	222564	25596	2.36%
2025-07-07	11.32	11.29	-0.01	-0.09%	11.24	11.44	101900	11543	1.08%
2025-07-04	11.56	11.30	-0.26	-2.25%	11.29	11.56	190947	21718	2.02%
2025-07-03	11.29	11.56	0.29	2.57%	11.27	11.58	289033	33181	3.06%
2025-07-02	11.30	11.27	-0.05	-0.44%	11.20	11.32	134274	15113	1.42%
2025-07-01	11.29	11.32	0.02	0.18%	11.19	11.40	182700	20664	1.93%
2025-06-30	11.21	11.30	0.08	0.71%	11.21	11.32	145961	16458	1.55%
2025-06-27	11.19	11.22	0.06	0.54%	11.16	11.32	127441	14294	1.35%
2025-06-26	11.23	11.16	-0.02	-0.18%	11.13	11.30	176078	19776	1.86%
2025-06-25	11.11	11.18	0.07	0.63%	11.07	11.19	183639	20456	1.94%
2025-06-24	10.82	11.11	0.31	2.87%	10.82	11.12	191378	21065	2.03%
2025-06-23	10.60	10.80	0.13	1.22%	10.51	10.82	120390	12953	1.27%
2025-06-20	10.77	10.67	-0.10	-0.93%	10.65	10.93	100671	10833	1.07%
2025-06-19	10.80	10.77	-0.03	-0.28%	10.75	11.04	195571	21332	2.07%
2025-06-18	10.75	10.80	0.01	0.09%	10.71	10.84	80054	8625	0.85%
2025-06-17	10.76	10.79	0.04	0.37%	10.68	10.82	69451	7479	0.74%
2025-06-16	10.64	10.75	0.10	0.94%	10.58	10.80	79209	8509	0.84%
2025-06-13	10.90	10.65	-0.24	-2.20%	10.63	10.90	137789	14762	1.46%
2025-06-12	11.01	10.94	-0.10	-0.91%	10.92	11.04	105021	11523	1.11%
2025-06-11	10.96	11.04	0.09	0.82%	10.95	11.10	103335	11414	1.09%
2025-06-10	11.17	10.95	-0.19	-1.71%	10.85	11.21	169507	18641	1.79%
2025-06-09	11.15	11.14	0.03	0.27%	11.10	11.19	121565	13554	1.29%
2025-06-06	11.18	11.11	-0.05	-0.45%	11.07	11.19	105108	11682	1.11%
2025-06-05	11.14	11.16	0.03	0.27%	11.01	11.22	177504	19752	1.88%
2025-06-04	10.96	11.13	0.19	1.74%	10.94	11.16	136706	15179	1.45%
2025-06-03	10.90	10.94	-0.03	-0.27%	10.86	11.01	90714	9923	0.96%
2025-05-30	11.13	10.97	-0.22	-1.97%	10.93	11.15	136039	14965	1.44%
2025-05-29	11.02	11.19	0.18	1.63%	11.00	11.23	147949	16505	1.57%
2025-05-28	11.02	11.01	0.02	0.18%	10.96	11.08	111354	12265	1.18%
2025-05-27	11.25	10.99	-0.28	-2.48%	10.95	11.25	176795	19497	1.87%
2025-05-26	11.20	11.27	0.05	0.45%	11.16	11.33	138638	15576	1.47%
2025-05-23	11.42	11.22	-0.15	-1.32%	11.20	11.50	175117	19910	1.85%
2025-05-22	11.39	11.37	-0.09	-0.79%	11.33	11.58	167573	19173	1.77%
2025-05-21	11.61	11.46	-0.15	-1.29%	11.37	11.62	224857	25708	2.38%
2025-05-20	11.81	11.61	-0.14	-1.19%	11.45	11.85	325139	37654	3.44%
2025-05-19	12.09	11.75	-0.54	-4.39%	11.56	12.17	531945	62377	5.63%
2025-05-16	11.73	12.29	0.56	4.77%	11.63	12.36	758204	92146	8.03%
2025-05-15	11.65	11.73	0.14	1.21%	11.59	12.11	582091	68965	6.16%
2025-05-14	11.53	11.59	0.07	0.61%	11.39	11.61	182994	21088	1.94%
2025-05-13	11.70	11.52	-0.03	-0.26%	11.45	11.75	281257	32558	2.98%
2025-05-12	11.50	11.55	0.15	1.32%	11.50	11.67	169112	19566	1.79%
2025-05-09	11.67	11.40	-0.27	-2.31%	11.38	11.70	210182	24100	2.23%
2025-05-08	11.65	11.67	-0.03	-0.26%	11.53	11.76	332052	38700	3.52%
2025-05-07	11.39	11.70	0.46	4.09%	11.20	11.88	552015	63635	5.84%
2025-05-06	10.75	11.24	0.56	5.24%	10.71	11.28	345707	38314	3.66%
2025-04-30	10.60	10.68	0.13	1.23%	10.55	10.73	123277	13167	1.31%
2025-04-29	10.45	10.55	0.06	0.57%	10.41	10.67	97532	10315	1.03%
2025-04-28	10.60	10.49	-0.20	-1.87%	10.43	10.68	152024	15972	1.61%
2025-04-25	10.68	10.69	-0.03	-0.28%	10.67	10.83	137867	14820	1.46%
2025-04-24	10.80	10.72	-0.19	-1.74%	10.64	10.89	156736	16847	1.66%